ProShares Decline of the Retail Store ETF (EMTY)

EMTY
🏛️ 미국 →
11.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.28 14.36 14.22 14.29 0.0M
2021-12-30 14.17 14.24 14.03 14.24 0.0M
2021-12-29 14.42 14.42 14.25 14.29 0.0M
2021-12-28 14.41 14.51 14.40 14.51 0.0M
2021-12-27 14.63 14.68 14.55 14.56 0.0M
2021-12-23 14.69 14.75 14.64 14.73 0.0M
2021-12-22 14.80 14.81 14.77 14.81 0.0M
2021-12-21 14.85 14.92 14.81 14.82 0.0M
2021-12-20 15.00 15.34 15.00 15.11 0.0M
2021-12-17 14.78 14.95 14.78 14.84 0.0M
2021-12-16 14.57 14.85 14.50 14.83 0.0M
2021-12-15 14.82 14.85 14.52 14.55 0.0M
2021-12-14 14.65 14.70 14.63 14.70 0.0M
2021-12-13 14.34 14.72 14.34 14.62 0.0M
2021-12-10 14.44 14.56 14.39 14.39 0.0M
2021-12-09 14.48 14.55 14.42 14.55 0.0M
2021-12-08 14.26 14.52 14.26 14.49 0.0M
2021-12-07 14.32 14.44 14.32 14.42 0.0M
2021-12-06 14.52 14.65 14.52 14.64 0.0M
2021-12-03 14.58 14.95 14.58 14.89 0.0M
2021-12-02 14.89 14.89 14.66 14.74 0.0M
2021-12-01 14.44 15.03 14.44 15.01 0.0M
2021-11-30 14.45 14.74 14.44 14.68 0.0M
2021-11-29 14.23 14.31 14.13 14.31 0.0M
2021-11-26 14.29 14.38 14.17 14.29 0.0M
2021-11-24 14.06 14.09 13.99 13.99 0.0M
2021-11-23 13.90 13.99 13.76 13.77 0.0M
2021-11-22 13.90 14.01 13.71 13.81 0.0M
2021-11-19 13.89 14.09 13.89 14.06 0.0M
2021-11-18 13.95 14.02 13.82 13.82 0.0M
2021-11-17 13.94 14.06 13.86 14.06 0.0M
2021-11-16 13.89 13.89 13.87 13.87 0.0M
2021-11-15 13.88 13.97 13.81 13.97 0.0M
2021-11-12 13.96 14.04 13.96 13.99 0.0M
2021-11-11 14.07 14.10 14.05 14.07 0.0M
2021-11-10 14.26 14.37 14.25 14.31 0.0M
2021-11-09 14.30 14.32 14.19 14.19 0.0M
2021-11-08 14.20 14.36 14.20 14.33 0.0M
2021-11-05 14.28 14.36 14.28 14.30 0.0M
2021-11-04 14.30 14.41 14.16 14.41 0.0M
2021-11-03 15.00 15.00 14.44 14.45 0.0M
2021-11-02 15.08 15.16 15.02 15.04 0.0M
2021-11-01 15.54 15.54 15.21 15.21 0.0M
2021-10-29 15.64 15.64 15.46 15.48 0.0M
2021-10-28 15.58 15.58 15.57 15.57 0.0M
2021-10-27 15.41 15.70 15.41 15.70 0.0M
2021-10-26 15.20 15.48 15.20 15.46 0.0M
2021-10-25 15.31 15.31 15.21 15.26 0.0M
2021-10-22 15.52 15.52 15.39 15.46 0.0M
2021-10-21 15.83 15.83 15.52 15.52 0.0M
2021-10-20 15.66 15.79 15.64 15.78 0.0M
2021-10-19 15.73 15.86 15.73 15.84 0.0M
2021-10-18 15.92 15.92 15.75 15.75 0.0M
2021-10-15 15.74 15.98 15.67 15.98 0.0M
2021-10-14 16.07 16.07 15.91 15.93 0.0M
2021-10-13 16.27 16.27 16.18 16.22 0.0M
2021-10-12 16.40 16.40 16.32 16.37 0.0M
2021-10-11 16.43 16.47 16.18 16.47 0.0M
2021-10-08 16.27 16.27 16.17 16.27 0.0M
2021-10-07 16.05 16.15 16.00 16.15 0.0M
2021-10-06 16.62 16.62 16.41 16.46 0.0M
2021-10-05 16.43 16.43 16.24 16.39 0.0M
2021-10-04 16.51 16.60 16.40 16.43 0.0M
2021-10-01 16.26 16.60 16.26 16.39 0.0M
2021-09-30 15.79 16.42 15.79 16.41 0.0M
2021-09-29 15.79 15.79 15.57 15.74 0.0M
2021-09-28 15.72 15.88 15.72 15.88 0.0M
2021-09-27 15.82 15.82 15.63 15.67 0.0M
2021-09-24 15.88 15.90 15.81 15.90 0.0M
2021-09-23 15.87 15.87 15.65 15.76 0.0M
2021-09-22 15.94 16.01 15.76 15.85 0.0M
2021-09-21 15.87 16.13 15.85 16.03 0.0M
2021-09-20 15.93 16.19 15.93 16.04 0.0M
2021-09-17 15.74 15.80 15.72 15.80 0.0M
2021-09-16 15.72 15.76 15.68 15.73 0.0M
2021-09-15 16.05 16.05 15.79 15.83 0.0M
2021-09-14 15.83 16.01 15.83 15.98 0.0M
2021-09-13 15.84 15.85 15.70 15.84 0.0M
2021-09-10 15.76 15.82 15.63 15.82 0.0M
2021-09-09 15.66 15.66 15.55 15.58 0.0M
2021-09-08 15.72 15.77 15.72 15.75 0.0M
2021-09-07 15.50 15.61 15.50 15.61 0.0M
2021-09-03 15.41 15.41 15.32 15.34 0.0M
2021-09-02 15.16 15.28 15.16 15.28 0.0M
2021-09-01 15.39 15.39 15.27 15.28 0.0M
2021-08-31 15.35 15.48 15.35 15.38 0.0M
2021-08-30 15.27 15.30 15.23 15.30 0.0M
2021-08-27 15.46 15.46 15.37 15.41 0.0M
2021-08-26 15.25 15.52 15.25 15.44 0.0M
2021-08-25 15.12 15.19 15.03 15.09 0.0M
2021-08-24 15.26 15.27 15.18 15.24 0.0M
2021-08-23 15.20 15.37 15.20 15.33 0.0M
2021-08-20 15.78 15.78 15.36 15.40 0.0M
2021-08-19 15.78 15.90 15.74 15.77 0.0M
2021-08-18 15.85 15.85 15.58 15.76 0.0M
2021-08-17 15.68 15.96 15.68 15.85 0.0M
2021-08-16 15.58 15.58 15.51 15.51 0.0M
2021-08-13 15.48 15.58 15.48 15.58 0.0M
2021-08-12 15.28 15.51 15.22 15.43 0.0M
2021-08-11 15.39 15.48 15.36 15.36 0.0M
2021-08-10 16.02 16.02 15.46 15.48 0.0M
2021-08-09 16.06 16.08 16.00 16.00 0.0M
2021-08-06 15.94 15.98 15.93 15.97 0.0M
2021-08-05 16.18 16.21 16.04 16.06 0.0M
2021-08-04 16.00 16.29 16.00 16.27 0.0M
2021-08-03 16.03 16.04 15.81 15.87 0.0M
2021-08-02 16.09 16.10 16.08 16.10 0.0M
2021-07-30 16.11 16.11 15.98 16.09 0.0M
2021-07-29 16.00 16.02 15.91 16.02 0.0M
2021-07-28 16.17 16.18 16.02 16.12 0.0M
2021-07-27 16.15 16.25 16.09 16.13 0.0M
2021-07-26 15.90 15.96 15.90 15.96 0.0M
2021-07-23 16.10 16.10 15.98 15.98 0.0M
2021-07-22 16.00 16.14 16.00 16.12 0.0M
2021-07-21 16.03 16.03 15.90 15.93 0.0M
2021-07-20 16.36 16.36 16.11 16.16 0.0M
2021-07-19 16.70 16.73 16.54 16.56 0.0M
2021-07-16 16.10 16.43 16.09 16.42 0.0M
2021-07-15 16.12 16.38 16.08 16.24 0.0M
2021-07-14 15.98 16.08 15.94 16.08 0.0M
2021-07-13 16.04 16.08 15.99 16.07 0.0M
2021-07-12 15.90 15.91 15.82 15.89 0.0M
2021-07-09 16.16 16.16 15.90 15.91 0.0M
2021-07-08 16.38 16.51 16.19 16.30 0.0M
2021-07-07 16.22 16.24 16.10 16.13 0.0M
2021-07-06 15.98 16.28 15.98 16.15 0.0M
2021-07-02 15.78 15.97 15.78 15.92 0.0M
2021-07-01 15.94 15.94 15.87 15.90 0.0M
2021-06-30 15.91 16.05 15.90 15.94 0.0M
2021-06-29 16.05 16.14 15.99 16.14 0.0M
2021-06-28 16.07 16.18 16.04 16.09 0.0M
2021-06-25 16.05 16.05 15.84 15.97 0.0M
2021-06-24 16.13 16.14 16.06 16.07 0.0M
2021-06-23 16.21 16.24 16.08 16.16 0.0M
2021-06-22 16.48 16.48 16.21 16.21 0.0M
2021-06-21 16.69 16.74 16.49 16.49 0.0M
2021-06-18 16.85 16.86 16.76 16.86 0.0M
2021-06-17 16.31 16.62 16.31 16.57 0.0M
2021-06-16 16.55 16.59 16.44 16.44 0.0M
2021-06-15 16.37 16.54 16.37 16.40 0.0M
2021-06-14 16.00 16.25 16.00 16.25 0.0M
2021-06-11 16.16 16.16 16.11 16.12 0.0M
2021-06-10 16.12 16.36 16.12 16.36 0.0M
2021-06-09 16.16 16.31 16.13 16.31 0.0M
2021-06-08 16.27 16.27 16.07 16.12 0.0M
2021-06-07 16.43 16.49 16.37 16.37 0.0M
2021-06-04 16.54 16.62 16.46 16.46 0.0M
2021-06-03 16.48 16.49 16.41 16.49 0.0M
2021-06-02 16.36 16.60 16.23 16.23 0.0M
2021-06-01 16.49 16.49 16.39 16.46 0.0M
2021-05-28 16.46 16.50 16.38 16.50 0.0M
2021-05-27 16.42 16.52 16.40 16.43 0.0M
2021-05-26 16.87 16.87 16.51 16.54 0.0M
2021-05-25 16.83 16.93 16.83 16.93 0.0M
2021-05-24 16.62 16.86 16.62 16.85 0.0M
2021-05-21 16.86 16.86 16.80 16.85 0.0M
2021-05-20 16.72 16.99 16.72 16.86 0.0M
2021-05-19 16.60 16.84 16.54 16.69 0.0M
2021-05-18 16.09 16.31 16.05 16.31 0.0M
2021-05-17 16.42 16.42 16.13 16.14 0.0M
2021-05-14 16.52 16.53 16.28 16.28 0.0M
2021-05-13 17.19 17.19 16.70 16.84 0.0M
2021-05-12 16.56 17.21 16.53 17.15 0.0M
2021-05-11 16.49 16.66 16.35 16.42 0.0M
2021-05-10 15.93 16.12 15.76 16.12 0.0M
2021-05-07 16.20 16.20 16.04 16.04 0.0M
2021-05-06 16.50 16.50 16.24 16.24 0.0M
2021-05-05 16.36 16.44 16.33 16.44 0.0M
2021-05-04 16.40 16.61 16.40 16.46 0.0M
2021-05-03 16.72 16.72 16.25 16.37 0.0M
2021-04-30 16.79 16.80 16.59 16.74 0.0M
2021-04-29 16.54 16.66 16.53 16.60 0.0M
2021-04-28 16.72 16.72 16.59 16.66 0.0M
2021-04-27 16.67 16.67 16.62 16.62 0.0M
2021-04-26 16.45 16.84 16.45 16.83 0.0M
2021-04-23 16.68 16.70 16.52 16.57 0.0M
2021-04-22 16.87 16.87 16.65 16.79 0.0M
2021-04-21 17.02 17.02 16.79 16.82 0.0M
2021-04-20 16.93 17.20 16.93 17.06 0.0M
2021-04-19 16.78 16.81 16.73 16.81 0.0M
2021-04-16 16.65 16.68 16.60 16.65 0.0M
2021-04-15 16.87 16.88 16.75 16.80 0.0M
2021-04-14 16.75 16.87 16.70 16.87 0.0M
2021-04-13 16.85 16.95 16.82 16.84 0.0M
2021-04-12 16.85 16.85 16.64 16.67 0.0M
2021-04-09 17.00 17.00 16.82 16.82 0.0M
2021-04-08 17.06 17.30 17.06 17.07 0.0M
2021-04-07 17.15 17.24 17.13 17.19 0.0M
2021-04-06 17.10 17.15 17.00 17.15 0.0M
2021-04-05 17.17 17.29 17.12 17.12 0.0M
2021-04-01 17.39 17.55 17.39 17.44 0.0M
2021-03-31 17.34 17.46 17.32 17.44 0.0M
2021-03-30 17.75 17.75 17.32 17.37 0.0M
2021-03-29 17.25 17.62 17.25 17.60 0.0M
2021-03-26 17.60 17.66 17.36 17.37 0.0M
2021-03-25 18.29 18.44 17.71 17.74 0.0M
2021-03-24 17.78 18.19 17.68 18.19 0.0M
2021-03-23 17.60 17.89 17.55 17.87 0.0M
2021-03-22 17.39 17.60 17.38 17.45 0.0M
2021-03-19 17.67 17.67 17.35 17.36 0.0M
2021-03-18 17.46 17.69 17.27 17.64 0.0M
2021-03-17 17.44 17.54 17.39 17.42 0.0M
2021-03-16 17.30 17.38 17.27 17.38 0.0M
2021-03-15 17.38 17.38 17.10 17.14 0.0M
2021-03-12 17.77 17.77 17.46 17.47 0.0M
2021-03-11 17.91 17.91 17.71 17.75 0.0M
2021-03-10 18.06 18.15 17.86 17.88 0.0M
2021-03-09 17.85 18.20 17.85 18.08 0.0M
2021-03-08 18.76 18.76 18.05 18.12 0.0M
2021-03-05 19.00 19.53 18.87 18.87 0.0M
2021-03-04 19.07 19.55 18.87 19.06 0.0M
2021-03-03 19.15 19.15 18.75 18.99 0.0M
2021-03-02 18.91 19.17 18.90 19.17 0.0M
2021-03-01 19.49 19.49 18.88 18.98 0.0M
2021-02-26 19.15 19.65 19.15 19.52 0.0M
2021-02-25 18.75 19.40 18.75 19.36 0.0M
2021-02-24 18.81 19.14 18.81 18.90 0.0M
2021-02-23 19.01 19.43 18.90 18.95 0.0M
2021-02-22 18.94 18.94 18.74 18.86 0.0M
2021-02-19 19.00 19.00 18.87 18.92 0.0M
2021-02-18 19.21 19.25 19.01 19.08 0.0M
2021-02-17 19.12 19.16 18.96 19.00 0.0M
2021-02-16 18.81 19.15 18.81 18.98 0.0M
2021-02-12 18.89 19.03 18.87 18.97 0.0M
2021-02-11 18.66 18.93 18.59 18.91 0.0M
2021-02-10 18.93 19.07 18.73 18.81 0.0M
2021-02-09 18.93 18.97 18.82 18.93 0.0M
2021-02-08 19.18 19.18 18.89 18.89 0.0M
2021-02-05 19.19 19.32 19.07 19.23 0.0M
2021-02-04 19.50 19.50 19.20 19.27 0.0M
2021-02-03 19.85 20.04 19.69 19.72 0.0M
2021-02-02 20.23 20.23 19.96 20.10 0.0M
2021-02-01 19.93 20.35 19.93 20.17 0.0M
2021-01-29 19.45 20.05 19.45 19.97 0.1M
2021-01-28 19.62 19.97 18.95 19.80 0.1M
2021-01-27 19.72 19.72 18.96 19.16 0.1M
2021-01-26 19.86 20.05 19.50 19.51 0.0M
2021-01-25 20.06 20.06 19.12 19.94 0.0M
2021-01-22 20.38 20.59 20.17 20.17 0.0M
2021-01-21 20.45 20.45 20.18 20.33 0.0M
2021-01-20 20.46 20.62 20.46 20.54 0.0M
2021-01-19 20.23 20.65 20.23 20.60 0.0M
2021-01-15 20.39 20.61 20.25 20.45 0.0M
2021-01-14 20.54 20.54 20.16 20.22 0.0M
2021-01-13 20.55 20.72 20.55 20.64 0.0M
2021-01-12 20.89 20.90 20.47 20.47 0.0M
2021-01-11 21.72 21.74 20.97 20.99 0.0M
2021-01-08 21.25 21.65 21.23 21.46 0.0M
2021-01-07 21.38 21.47 21.32 21.41 0.0M
2021-01-06 22.31 22.56 21.42 21.48 0.0M
2021-01-05 22.87 22.89 22.49 22.55 0.0M
2021-01-04 22.75 23.10 22.75 22.88 0.0M